Calvert US Large-Cap Diversity, Equity and Inclusion Index ETF (CDEI)
NYSEARCA: CDEI · Real-Time Price · USD
77.83
+0.35 (0.46%)
Sep 9, 2025, 4:00 PM - Market closed
CDEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 77.61 | 77.83 | 77.57 | 77.83 | 77.83 | 0.45% | 463 |
| Sep 8, 2025 | 79.63 | 79.63 | 77.48 | 77.48 | 77.48 | 0.29% | 1,369 |
| Sep 5, 2025 | 77.92 | 77.92 | 77.26 | 77.26 | 77.26 | -0.71% | 242 |
| Sep 4, 2025 | 77.48 | 77.81 | 77.48 | 77.81 | 77.81 | 0.76% | 360 |
| Sep 3, 2025 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | 0.71% | 55 |
| Sep 2, 2025 | 76.89 | 76.89 | 76.17 | 76.68 | 76.68 | -0.70% | 1,449 |
| Aug 29, 2025 | 77.25 | 77.25 | 77.22 | 77.22 | 77.22 | -0.58% | 151 |
| Aug 28, 2025 | 77.50 | 77.68 | 77.50 | 77.67 | 77.67 | 0.30% | 230 |
| Aug 27, 2025 | 77.37 | 77.43 | 77.37 | 77.43 | 77.43 | 0.37% | 222 |
| Aug 26, 2025 | 76.97 | 77.15 | 76.97 | 77.15 | 77.15 | 0.36% | 362 |
| Aug 25, 2025 | 77.40 | 77.40 | 76.87 | 76.87 | 76.87 | -0.27% | 382 |
| Aug 22, 2025 | 77.21 | 77.21 | 77.08 | 77.08 | 77.08 | 1.31% | 198 |
| Aug 21, 2025 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | -0.32% | 87 |
| Aug 20, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.18% | 162 |
| Aug 19, 2025 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.53% | 183 |
| Aug 18, 2025 | 76.72 | 76.86 | 76.72 | 76.86 | 76.86 | 0.17% | 328 |
| Aug 15, 2025 | 76.73 | 76.73 | 76.73 | 76.73 | 76.73 | -0.22% | 13 |
| Aug 14, 2025 | 76.72 | 76.90 | 76.72 | 76.90 | 76.90 | 0.15% | 338 |
| Aug 13, 2025 | 76.70 | 76.79 | 76.58 | 76.79 | 76.79 | 0.50% | 349 |
| Aug 12, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 1.15% | 32 |
| Aug 11, 2025 | 75.91 | 75.91 | 75.54 | 75.54 | 75.54 | -0.41% | 683 |
| Aug 8, 2025 | 75.85 | 75.85 | 75.85 | 75.85 | 75.85 | 0.89% | 8 |
| Aug 7, 2025 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | -0.54% | 11 |
| Aug 6, 2025 | 75.59 | 75.59 | 75.59 | 75.59 | 75.59 | 0.63% | 136 |
| Aug 5, 2025 | 75.33 | 75.33 | 75.12 | 75.12 | 75.12 | -0.67% | 100,255 |
| Aug 4, 2025 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 1.42% | 35 |
| Aug 1, 2025 | 74.56 | 74.56 | 74.56 | 74.56 | 74.56 | -1.45% | 149 |
| Jul 31, 2025 | 76.49 | 76.49 | 75.66 | 75.66 | 75.66 | -0.89% | 224 |
| Jul 30, 2025 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | -0.04% | 113 |
| Jul 29, 2025 | 76.61 | 76.61 | 76.37 | 76.37 | 76.37 | -0.45% | 1,031 |
| Jul 28, 2025 | 76.63 | 76.72 | 76.63 | 76.72 | 76.72 | -0.11% | 405 |
| Jul 25, 2025 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | 0.24% | 19 |
| Jul 24, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.33% | 49 |
| Jul 23, 2025 | 76.37 | 76.37 | 76.37 | 76.37 | 76.37 | 0.56% | 9 |
| Jul 22, 2025 | 75.81 | 75.94 | 75.81 | 75.94 | 75.94 | 0.16% | 202 |
| Jul 21, 2025 | 76.09 | 76.09 | 75.82 | 75.82 | 75.82 | 0.16% | 510 |
| Jul 18, 2025 | 75.76 | 75.76 | 75.70 | 75.70 | 75.70 | -0.06% | 138 |
| Jul 17, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 0.67% | 7 |
| Jul 16, 2025 | 75.16 | 75.25 | 75.16 | 75.25 | 75.25 | 0.21% | 508 |
| Jul 15, 2025 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | -0.21% | 10 |
| Jul 14, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 0.15% | 7 |
| Jul 11, 2025 | 75.22 | 75.27 | 75.13 | 75.13 | 75.13 | -0.45% | 552 |
| Jul 10, 2025 | 75.47 | 75.47 | 75.47 | 75.47 | 75.47 | 0.11% | 43 |
| Jul 9, 2025 | 75.39 | 75.39 | 75.39 | 75.39 | 75.39 | 0.55% | 13 |
| Jul 8, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | -0.22% | 72 |
| Jul 7, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | -0.76% | 35 |
| Jul 3, 2025 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | 0.91% | 110 |
| Jul 2, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 0.37% | 29 |
| Jul 1, 2025 | 74.75 | 74.77 | 74.75 | 74.77 | 74.77 | -0.07% | 473 |
| Jun 30, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.71% | 171 |